Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.633 | 9.650 | 9.456 | 9.510 | 283,094 | -0.11(-1.11%) |
May 27, 2022 | 9.468 | 9.625 | 9.448 | 9.617 | 402,821 | +0.23(+2.46%) |
May 26, 2022 | 9.213 | 9.440 | 9.213 | 9.386 | 440,460 | +0.14(+1.52%) |
May 25, 2022 | 9.122 | 9.262 | 9.081 | 9.246 | 331,585 | +0.14(+1.54%) |
May 24, 2022 | 9.032 | 9.135 | 9.032 | 9.106 | 333,686 | +0.07(+0.73%) |
May 23, 2022 | 9.155 | 9.254 | 9.040 | 9.040 | 374,487 | -0.13(-1.44%) |
May 20, 2022 | 9.106 | 9.196 | 9.106 | 9.172 | 241,699 | +0.07(+0.72%) |
May 19, 2022 | 9.048 | 9.163 | 9.048 | 9.106 | 246,618 | +0.01(+0.09%) |
May 18, 2022 | 9.073 | 9.114 | 9.034 | 9.098 | 350,665 | -0.03(-0.36%) |
May 17, 2022 | 9.114 | 9.139 | 9.032 | 9.131 | 366,588 | +0.02(+0.27%) |
May 16, 2022 | 9.098 | 9.122 | 9.081 | 9.106 | 253,217 | -0.02(-0.18%) |
May 13, 2022 | 9.139 | 9.196 | 9.106 | 9.122 | 223,742 | -0.01(-0.15%) |
May 12, 2022 | 9.144 | 9.242 | 9.103 | 9.136 | 388,189 | -0.01(-0.09%) |
May 11, 2022 | 9.119 | 9.291 | 9.119 | 9.144 | 394,478 | -0.05(-0.53%) |
May 10, 2022 | 9.193 | 9.258 | 9.119 | 9.193 | 431,272 | +0.02(+0.27%) |
May 09, 2022 | 9.152 | 9.209 | 9.127 | 9.168 | 808,489 | -0.06(-0.62%) |
May 06, 2022 | 9.266 | 9.356 | 9.226 | 9.226 | 298,947 | -0.10(-1.05%) |
May 05, 2022 | 9.430 | 9.438 | 9.258 | 9.324 | 689,402 | -0.17(-1.81%) |
May 04, 2022 | 9.324 | 9.512 | 9.307 | 9.495 | 283,923 | +0.15(+1.57%) |
May 03, 2022 | 9.307 | 9.414 | 9.307 | 9.348 | 361,624 | -0.01(-0.09%) |
May 02, 2022 | 9.381 | 9.389 | 9.331 | 9.356 | 422,841 | -0.05(-0.52%) |
Apr 29, 2022 | 9.487 | 9.495 | 9.405 | 9.405 | 499,219 | -0.12(-1.29%) |
Apr 28, 2022 | 9.520 | 9.553 | 9.479 | 9.528 | 519,435 | +0.02(+0.26%) |
Apr 27, 2022 | 9.594 | 9.634 | 9.504 | 9.504 | 739,952 | -0.07(-0.77%) |
Apr 26, 2022 | 9.692 | 9.757 | 9.561 | 9.577 | 523,363 | -0.14(-1.43%) |
Apr 25, 2022 | 9.692 | 9.769 | 9.670 | 9.716 | 223,360 | +0.01(+0.08%) |
Apr 22, 2022 | 9.765 | 9.776 | 9.692 | 9.708 | 199,195 | -0.07(-0.75%) |
Apr 21, 2022 | 9.855 | 9.863 | 9.773 | 9.782 | 324,353 | -0.08(-0.83%) |
Apr 20, 2022 | 9.806 | 9.896 | 9.790 | 9.863 | 358,122 | +0.04(+0.42%) |
Apr 19, 2022 | 9.643 | 9.863 | 9.622 | 9.823 | 572,253 | +0.14(+1.44%) |
Apr 18, 2022 | 9.675 | 9.831 | 9.667 | 9.684 | 464,586 | -0.10(-1.00%) |
Apr 14, 2022 | 9.831 | 9.904 | 9.782 | 9.782 | 239,969 | -0.13(-1.32%) |
Apr 13, 2022 | 9.953 | 10.01 | 9.907 | 9.913 | 221,086 | -0.08(-0.79%) |
Apr 12, 2022 | 9.861 | 10.02 | 9.861 | 9.991 | 286,330 | +0.13(+1.32%) |
Apr 11, 2022 | 9.951 | 9.976 | 9.837 | 9.861 | 1,021,548 | -0.15(-1.54%) |
Apr 08, 2022 | 10.13 | 10.18 | 10.01 | 10.02 | 294,697 | -0.15(-1.52%) |
Apr 07, 2022 | 10.18 | 10.21 | 10.10 | 10.17 | 292,396 | -0.06(-0.56%) |
Apr 06, 2022 | 10.33 | 10.33 | 10.12 | 10.23 | 307,726 | -0.17(-1.64%) |
Apr 05, 2022 | 10.42 | 10.53 | 10.31 | 10.40 | 352,535 | -0.16(-1.54%) |
Apr 04, 2022 | 10.28 | 10.56 | 10.28 | 10.56 | 394,177 | +0.28(+2.77%) |
Apr 01, 2022 | 10.21 | 10.32 | 10.11 | 10.28 | 367,757 | +0.07(+0.72%) |
Mar 31, 2022 | 10.13 | 10.21 | 10.08 | 10.20 | 782,341 | +0.14(+1.37%) |
Mar 30, 2022 | 9.991 | 10.06 | 9.975 | 10.06 | 286,465 | +0.06(+0.65%) |
Mar 29, 2022 | 9.983 | 10.04 | 9.951 | 9.999 | 285,302 | +0.09(+0.90%) |
Mar 28, 2022 | 9.829 | 9.918 | 9.829 | 9.910 | 407,496 | +0.06(+0.58%) |
Mar 25, 2022 | 9.918 | 9.918 | 9.796 | 9.853 | 418,530 | -0.08(-0.82%) |
Mar 24, 2022 | 9.910 | 9.951 | 9.845 | 9.934 | 260,218 | +0.05(+0.49%) |
Mar 23, 2022 | 9.894 | 9.975 | 9.886 | 9.886 | 381,459 | -0.07(-0.73%) |
Mar 22, 2022 | 9.983 | 10.01 | 9.927 | 9.959 | 241,789 | -0.05(-0.49%) |
Mar 21, 2022 | 10.10 | 10.12 | 9.987 | 10.01 | 309,160 | -0.10(-0.96%) |
Mar 18, 2022 | 10.07 | 10.12 | 10.05 | 10.10 | 299,054 | +0.06(+0.57%) |
Mar 17, 2022 | 9.837 | 10.07 | 9.837 | 10.05 | 330,953 | +0.21(+2.15%) |
Mar 16, 2022 | 9.772 | 9.902 | 9.739 | 9.837 | 553,398 | +0.05(+0.50%) |
Mar 15, 2022 | 9.747 | 9.869 | 9.747 | 9.788 | 402,857 | +0.01(+0.08%) |
Mar 14, 2022 | 9.999 | 10.05 | 9.764 | 9.780 | 671,588 | -0.24(-2.40%) |
Mar 11, 2022 | 10.04 | 10.12 | 10.00 | 10.02 | 482,644 | -0.03(-0.32%) |
Mar 10, 2022 | 10.15 | 10.17 | 10.00 | 10.05 | 333,988 | -0.06(-0.64%) |
Mar 09, 2022 | 10.16 | 10.24 | 10.10 | 10.12 | 364,014 | -0.06(-0.55%) |
Mar 08, 2022 | 10.21 | 10.29 | 10.11 | 10.17 | 591,996 | -0.06(-0.63%) |
Mar 07, 2022 | 10.37 | 10.51 | 10.22 | 10.24 | 316,192 | -0.16(-1.55%) |
Mar 04, 2022 | 10.54 | 10.55 | 10.39 | 10.40 | 280,218 | -0.14(-1.30%) |
Mar 03, 2022 | 10.48 | 10.55 | 10.47 | 10.54 | 258,330 | +0.09(+0.85%) |
Mar 02, 2022 | 10.46 | 10.51 | 10.42 | 10.45 | 337,114 | -0.02(-0.23%) |